Saturn Oil & Gas Inc. (OILSF)
OTCMKTS · Delayed Price · Currency is USD
5.15
-0.10 (-1.81%)
Nov 9, 2026, 3:58 PM EST
OILSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 5.04 | 5.31 | 5.02 | 5.15 | 5.15 | -1.81% | 78,441 |
| Nov 6, 2026 | 5.25 | 5.33 | 5.20 | 5.24 | 5.24 | -1.69% | 86,581 |
| Nov 5, 2026 | 5.65 | 5.81 | 5.30 | 5.33 | 5.33 | -5.50% | 196,853 |
| Nov 4, 2026 | 6.05 | 6.07 | 5.52 | 5.64 | 5.64 | -7.39% | 296,988 |
| Nov 3, 2026 | 6.06 | 6.22 | 6.04 | 6.09 | 6.09 | -1.30% | 70,712 |
| Nov 2, 2026 | 6.55 | 6.55 | 6.00 | 6.17 | 6.17 | -8.73% | 130,759 |
| Oct 30, 2026 | 6.72 | 6.79 | 6.67 | 6.76 | 6.76 | 1.12% | 58,481 |
| Oct 29, 2026 | 6.74 | 6.75 | 6.67 | 6.69 | 6.69 | -2.41% | 31,121 |
| Oct 28, 2026 | 6.74 | 6.95 | 6.74 | 6.85 | 6.85 | 1.03% | 29,261 |
| Oct 27, 2026 | 6.93 | 7.02 | 6.68 | 6.78 | 6.78 | -2.59% | 30,623 |
| Oct 26, 2026 | 6.95 | 7.04 | 6.90 | 6.96 | 6.96 | -0.14% | 80,029 |
| Oct 23, 2026 | 6.73 | 7.05 | 6.73 | 6.97 | 6.97 | 4.15% | 87,194 |
| Oct 22, 2026 | 6.77 | 6.77 | 6.55 | 6.69 | 6.69 | 0.03% | 135,121 |
| Oct 21, 2026 | 6.62 | 6.76 | 6.50 | 6.69 | 6.69 | 1.52% | 137,684 |
| Oct 20, 2026 | 6.67 | 6.88 | 6.47 | 6.59 | 6.59 | -0.68% | 207,930 |
| Oct 19, 2026 | 5.70 | 6.65 | 5.62 | 6.64 | 6.64 | 17.27% | 218,825 |
| Oct 16, 2026 | 5.60 | 5.68 | 5.55 | 5.66 | 5.66 | 1.40% | 40,139 |
| Oct 15, 2026 | 5.57 | 5.62 | 5.41 | 5.58 | 5.58 | 0.72% | 74,762 |
| Oct 14, 2026 | 5.70 | 5.74 | 5.52 | 5.54 | 5.54 | -2.29% | 73,513 |
| Oct 13, 2026 | 5.46 | 5.67 | 5.38 | 5.67 | 5.67 | 5.79% | 94,170 |
| Oct 12, 2026 | 5.45 | 5.45 | 5.34 | 5.36 | 5.36 | -1.39% | 6,163 |
| Oct 9, 2026 | 5.35 | 5.48 | 5.35 | 5.44 | 5.44 | 1.02% | 73,848 |
| Oct 8, 2026 | 5.30 | 5.45 | 5.29 | 5.38 | 5.38 | 2.16% | 115,104 |
| Oct 7, 2026 | 5.29 | 5.29 | 5.17 | 5.27 | 5.27 | 0.47% | 55,406 |
| Oct 6, 2026 | 5.22 | 5.27 | 4.97 | 5.24 | 5.24 | 1.98% | 129,390 |
| Oct 5, 2026 | 5.08 | 5.21 | 4.97 | 5.14 | 5.14 | 0.49% | 111,988 |
| Oct 2, 2026 | 4.81 | 5.14 | 4.69 | 5.12 | 5.12 | 5.90% | 79,290 |
| Oct 1, 2026 | 4.88 | 4.88 | 4.80 | 4.83 | 4.83 | -1.02% | 126,067 |
| Sep 30, 2026 | 4.85 | 4.88 | 4.81 | 4.88 | 4.88 | 3.17% | 89,164 |
| Sep 29, 2026 | 4.79 | 4.92 | 4.73 | 4.73 | 4.73 | -3.07% | 77,923 |
| Sep 28, 2026 | 4.97 | 4.99 | 4.87 | 4.88 | 4.88 | -0.81% | 123,967 |
| Sep 25, 2026 | 4.82 | 4.92 | 4.79 | 4.92 | 4.92 | 0.10% | 132,535 |
| Sep 24, 2026 | 4.87 | 4.98 | 4.87 | 4.92 | 4.92 | 2.61% | 91,286 |
| Sep 23, 2026 | 4.79 | 4.89 | 4.74 | 4.79 | 4.79 | 1.91% | 117,499 |
| Sep 22, 2026 | 4.75 | 4.81 | 4.62 | 4.70 | 4.70 | -1.92% | 134,375 |
| Sep 21, 2026 | 5.00 | 5.00 | 4.68 | 4.79 | 4.79 | -5.67% | 220,803 |
| Sep 18, 2026 | 4.96 | 5.08 | 4.96 | 5.08 | 5.08 | 2.42% | 96,968 |
| Sep 17, 2026 | 4.96 | 4.99 | 4.89 | 4.96 | 4.96 | 1.02% | 67,701 |
| Sep 16, 2026 | 5.18 | 5.18 | 4.89 | 4.91 | 4.91 | -6.53% | 137,651 |
| Sep 15, 2026 | 5.04 | 5.29 | 5.02 | 5.25 | 5.25 | 4.04% | 139,927 |
| Sep 14, 2026 | 5.15 | 5.26 | 5.03 | 5.05 | 5.05 | -1.58% | 147,806 |
| Sep 11, 2026 | 5.15 | 5.15 | 4.91 | 5.13 | 5.13 | 2.29% | 189,522 |
| Sep 10, 2026 | 5.23 | 5.23 | 4.96 | 5.02 | 5.02 | 0.70% | 110,280 |
| Sep 9, 2026 | 5.11 | 5.13 | 4.90 | 4.98 | 4.98 | -0.40% | 86,700 |
| Sep 8, 2026 | 4.85 | 5.08 | 4.85 | 5.00 | 5.00 | 7.53% | 142,440 |
| Sep 4, 2026 | 4.65 | 4.67 | 4.52 | 4.65 | 4.65 | -1.23% | 96,336 |
| Sep 3, 2026 | 4.81 | 4.93 | 4.70 | 4.71 | 4.71 | -2.73% | 103,738 |
| Sep 2, 2026 | 4.70 | 4.95 | 4.65 | 4.84 | 4.84 | 2.22% | 348,038 |
| Sep 1, 2026 | 4.65 | 4.75 | 4.62 | 4.74 | 4.74 | 3.61% | 111,652 |
| Aug 31, 2026 | 4.60 | 4.69 | 4.44 | 4.57 | 4.57 | 2.70% | 130,943 |